Envipro Holdings Inc. (TYO:5698)
Japan
· Delayed Price · Currency is JPY 1,133.00
+66.00 (6.19%)
Apr 28, 2026, 3:30 PM JST
Envipro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,070.00 | 1,174.00 | 1,070.00 | 1,133.00 | 1,133.00 | 6.19% | 715,200 |
| Apr 27, 2026 | 1,038.00 | 1,070.00 | 1,032.00 | 1,067.00 | 1,067.00 | 4.30% | 301,200 |
| Apr 24, 2026 | 1,005.00 | 1,055.00 | 1,005.00 | 1,023.00 | 1,023.00 | 1.59% | 393,400 |
| Apr 23, 2026 | 990.00 | 1,027.00 | 978.00 | 1,007.00 | 1,007.00 | 0.30% | 306,000 |
| Apr 22, 2026 | 1,069.00 | 1,083.00 | 1,001.00 | 1,004.00 | 1,004.00 | -4.92% | 829,700 |
| Apr 21, 2026 | 1,050.00 | 1,106.00 | 1,030.00 | 1,056.00 | 1,056.00 | 10.46% | 2,978,400 |
| Apr 20, 2026 | 927.00 | 974.00 | 927.00 | 956.00 | 956.00 | 4.25% | 348,200 |
| Apr 17, 2026 | 918.00 | 931.00 | 903.00 | 917.00 | 917.00 | -0.43% | 159,300 |
| Apr 16, 2026 | 905.00 | 930.00 | 899.00 | 921.00 | 921.00 | 3.02% | 267,200 |
| Apr 15, 2026 | 911.00 | 939.00 | 890.00 | 894.00 | 894.00 | -0.56% | 397,100 |
| Apr 14, 2026 | 916.00 | 916.00 | 894.00 | 899.00 | 899.00 | -0.99% | 216,400 |
| Apr 13, 2026 | 890.00 | 917.00 | 874.00 | 908.00 | 908.00 | 1.34% | 212,900 |
| Apr 10, 2026 | 919.00 | 931.00 | 894.00 | 896.00 | 896.00 | -1.54% | 237,900 |
| Apr 9, 2026 | 942.00 | 942.00 | 910.00 | 910.00 | 910.00 | -3.70% | 210,300 |
| Apr 8, 2026 | 947.00 | 954.00 | 932.00 | 945.00 | 945.00 | 3.05% | 238,000 |
| Apr 7, 2026 | 941.00 | 947.00 | 911.00 | 917.00 | 917.00 | -2.24% | 157,100 |
| Apr 6, 2026 | 940.00 | 960.00 | 935.00 | 938.00 | 938.00 | 0.86% | 166,900 |
| Apr 3, 2026 | 941.00 | 954.00 | 923.00 | 930.00 | 930.00 | -0.75% | 175,500 |
| Apr 2, 2026 | 948.00 | 969.00 | 919.00 | 937.00 | 937.00 | 0.43% | 218,500 |
| Apr 1, 2026 | 915.00 | 933.00 | 899.00 | 933.00 | 933.00 | 6.63% | 209,200 |
| Mar 31, 2026 | 887.00 | 909.00 | 865.00 | 875.00 | 875.00 | -2.02% | 215,100 |
| Mar 30, 2026 | 888.00 | 904.00 | 883.00 | 893.00 | 893.00 | -3.67% | 223,900 |
| Mar 27, 2026 | 921.00 | 935.00 | 907.00 | 927.00 | 927.00 | 0.11% | 170,700 |
| Mar 26, 2026 | 941.00 | 943.00 | 910.00 | 926.00 | 926.00 | -1.91% | 223,400 |
| Mar 25, 2026 | 935.00 | 950.00 | 930.00 | 944.00 | 944.00 | 4.31% | 216,700 |
| Mar 24, 2026 | 912.00 | 925.00 | 892.00 | 905.00 | 905.00 | 2.61% | 198,700 |
| Mar 23, 2026 | 925.00 | 930.00 | 879.00 | 882.00 | 882.00 | -8.32% | 437,200 |
| Mar 19, 2026 | 1,010.00 | 1,010.00 | 961.00 | 962.00 | 962.00 | -10.09% | 488,900 |
| Mar 18, 2026 | 1,001.00 | 1,070.00 | 999.00 | 1,070.00 | 1,070.00 | 8.52% | 515,700 |
| Mar 17, 2026 | 1,027.00 | 1,050.00 | 986.00 | 986.00 | 986.00 | 2.60% | 454,800 |
| Mar 16, 2026 | 955.00 | 989.00 | 941.00 | 961.00 | 961.00 | 2.34% | 258,000 |
| Mar 13, 2026 | 897.00 | 948.00 | 890.00 | 939.00 | 939.00 | 3.87% | 263,700 |
| Mar 12, 2026 | 920.00 | 931.00 | 902.00 | 904.00 | 904.00 | -3.62% | 192,700 |
| Mar 11, 2026 | 922.00 | 957.00 | 920.00 | 938.00 | 938.00 | 0.86% | 184,400 |
| Mar 10, 2026 | 911.00 | 948.00 | 907.00 | 930.00 | 930.00 | 4.03% | 268,300 |
| Mar 9, 2026 | 877.00 | 898.00 | 857.00 | 894.00 | 894.00 | -4.39% | 291,800 |
| Mar 6, 2026 | 925.00 | 955.00 | 910.00 | 935.00 | 935.00 | 1.52% | 392,600 |
| Mar 5, 2026 | 921.00 | 945.00 | 913.00 | 921.00 | 921.00 | 6.47% | 281,700 |
| Mar 4, 2026 | 920.00 | 937.00 | 858.00 | 865.00 | 865.00 | -7.98% | 517,400 |
| Mar 3, 2026 | 993.00 | 1,018.00 | 940.00 | 940.00 | 940.00 | -7.57% | 412,400 |
| Mar 2, 2026 | 985.00 | 1,029.00 | 973.00 | 1,017.00 | 1,017.00 | 0.49% | 386,700 |
| Feb 27, 2026 | 953.00 | 1,012.00 | 942.00 | 1,012.00 | 1,012.00 | 5.64% | 641,700 |
| Feb 26, 2026 | 1,000.00 | 1,005.00 | 942.00 | 958.00 | 958.00 | -5.34% | 668,300 |
| Feb 25, 2026 | 935.00 | 1,045.00 | 932.00 | 1,012.00 | 1,012.00 | 8.93% | 999,400 |
| Feb 24, 2026 | 945.00 | 945.00 | 895.00 | 929.00 | 929.00 | -1.17% | 492,000 |
| Feb 20, 2026 | 972.00 | 974.00 | 939.00 | 940.00 | 940.00 | -3.98% | 305,000 |
| Feb 19, 2026 | 1,003.00 | 1,003.00 | 966.00 | 979.00 | 979.00 | -2.49% | 336,200 |
| Feb 18, 2026 | 959.00 | 1,036.00 | 942.00 | 1,004.00 | 1,004.00 | 4.47% | 593,500 |
| Feb 17, 2026 | 937.00 | 999.00 | 920.00 | 961.00 | 961.00 | 3.78% | 651,200 |
| Feb 16, 2026 | 995.00 | 1,005.00 | 921.00 | 926.00 | 926.00 | -7.40% | 1,050,600 |
| Feb 13, 2026 | 1,130.00 | 1,150.00 | 991.00 | 1,000.00 | 1,000.00 | -1.48% | 1,981,200 |
| Feb 12, 2026 | 929.00 | 1,023.00 | 925.00 | 1,015.00 | 1,015.00 | 10.45% | 1,121,000 |
| Feb 10, 2026 | 900.00 | 927.00 | 895.00 | 919.00 | 919.00 | 2.11% | 448,600 |
| Feb 9, 2026 | 965.00 | 965.00 | 892.00 | 900.00 | 900.00 | -3.74% | 635,400 |
| Feb 6, 2026 | 875.00 | 937.00 | 857.00 | 935.00 | 935.00 | 5.77% | 617,700 |
| Feb 5, 2026 | 891.00 | 948.00 | 868.00 | 884.00 | 884.00 | -0.11% | 653,100 |
| Feb 4, 2026 | 876.00 | 897.00 | 868.00 | 885.00 | 885.00 | 3.39% | 366,900 |
| Feb 3, 2026 | 821.00 | 860.00 | 809.00 | 856.00 | 856.00 | 7.00% | 332,600 |
| Feb 2, 2026 | 859.00 | 887.00 | 789.00 | 800.00 | 800.00 | -6.76% | 736,300 |
| Jan 30, 2026 | 850.00 | 865.00 | 826.00 | 858.00 | 858.00 | 2.75% | 415,600 |
| Jan 29, 2026 | 835.00 | 842.00 | 808.00 | 835.00 | 835.00 | -0.95% | 536,100 |
| Jan 28, 2026 | 894.00 | 894.00 | 838.00 | 843.00 | 843.00 | -6.54% | 494,900 |
| Jan 27, 2026 | 908.00 | 921.00 | 872.00 | 902.00 | 902.00 | -0.33% | 425,500 |
| Jan 26, 2026 | 868.00 | 951.00 | 865.00 | 905.00 | 905.00 | 3.67% | 872,800 |
| Jan 23, 2026 | 880.00 | 925.00 | 868.00 | 873.00 | 873.00 | -2.35% | 662,800 |
| Jan 22, 2026 | 970.00 | 995.00 | 865.00 | 894.00 | 894.00 | -5.80% | 866,900 |
| Jan 21, 2026 | 940.00 | 1,003.00 | 914.00 | 949.00 | 949.00 | -4.91% | 1,100,700 |
| Jan 20, 2026 | 1,105.00 | 1,150.00 | 950.00 | 998.00 | 998.00 | -4.50% | 3,688,400 |
| Jan 19, 2026 | 910.00 | 1,045.00 | 900.00 | 1,045.00 | 1,045.00 | 16.76% | 2,425,200 |
| Jan 16, 2026 | 1,078.00 | 1,125.00 | 865.00 | 895.00 | 895.00 | -9.04% | 4,092,200 |
| Jan 15, 2026 | 915.00 | 1,070.00 | 865.00 | 984.00 | 984.00 | 6.38% | 8,090,900 |
| Jan 14, 2026 | 865.00 | 925.00 | 813.00 | 925.00 | 925.00 | 19.35% | 2,543,600 |
| Jan 13, 2026 | 775.00 | 775.00 | 730.00 | 775.00 | 775.00 | 14.81% | 932,600 |
| Jan 9, 2026 | 653.00 | 684.00 | 643.00 | 675.00 | 675.00 | 3.21% | 481,300 |
| Jan 8, 2026 | 660.00 | 698.00 | 648.00 | 654.00 | 654.00 | 0.62% | 883,000 |
| Jan 7, 2026 | 642.00 | 655.00 | 627.00 | 650.00 | 650.00 | 6.04% | 559,700 |
| Jan 6, 2026 | 609.00 | 613.00 | 605.00 | 613.00 | 613.00 | 1.49% | 111,300 |
| Jan 5, 2026 | 625.00 | 626.00 | 604.00 | 604.00 | 604.00 | -3.21% | 193,200 |
| Dec 30, 2025 | 646.00 | 648.00 | 613.00 | 624.00 | 624.00 | 2.80% | 481,300 |
| Dec 29, 2025 | 605.00 | 618.00 | 597.00 | 607.00 | 607.00 | 2.02% | 291,500 |
| Dec 26, 2025 | 584.00 | 598.00 | 575.00 | 595.00 | 595.00 | 2.59% | 233,400 |
| Dec 25, 2025 | 590.00 | 590.00 | 574.00 | 580.00 | 580.00 | 1.58% | 108,500 |
| Dec 24, 2025 | 573.00 | 595.00 | 570.00 | 571.00 | 571.00 | -0.35% | 235,300 |
| Dec 23, 2025 | 554.00 | 578.00 | 554.00 | 573.00 | 573.00 | 3.06% | 163,600 |
| Dec 22, 2025 | 569.00 | 570.00 | 556.00 | 556.00 | 556.00 | -1.07% | 98,700 |
| Dec 19, 2025 | 559.00 | 568.00 | 558.00 | 562.00 | 562.00 | -0.53% | 84,700 |
| Dec 18, 2025 | 570.00 | 573.00 | 558.00 | 565.00 | 565.00 | -1.57% | 120,100 |
| Dec 17, 2025 | 571.00 | 579.00 | 565.00 | 574.00 | 574.00 | 1.59% | 100,800 |
| Dec 16, 2025 | 590.00 | 592.00 | 563.00 | 565.00 | 565.00 | -4.88% | 176,000 |
| Dec 15, 2025 | 573.00 | 600.00 | 568.00 | 594.00 | 594.00 | 3.66% | 290,400 |
| Dec 12, 2025 | 550.00 | 574.00 | 544.00 | 573.00 | 573.00 | 7.50% | 217,000 |
| Dec 11, 2025 | 548.00 | 549.00 | 533.00 | 533.00 | 533.00 | -2.20% | 115,100 |
| Dec 10, 2025 | 558.00 | 564.00 | 544.00 | 545.00 | 545.00 | -4.05% | 151,900 |
| Dec 9, 2025 | 572.00 | 581.00 | 562.00 | 568.00 | 568.00 | -0.70% | 89,400 |
| Dec 8, 2025 | 581.00 | 581.00 | 569.00 | 572.00 | 572.00 | 1.96% | 151,000 |
| Dec 5, 2025 | 574.00 | 580.00 | 561.00 | 561.00 | 561.00 | -3.28% | 169,600 |
| Dec 4, 2025 | 593.00 | 594.00 | 573.00 | 580.00 | 580.00 | -1.19% | 149,800 |
| Dec 3, 2025 | 571.00 | 594.00 | 565.00 | 587.00 | 587.00 | 3.71% | 192,900 |
| Dec 2, 2025 | 597.00 | 601.00 | 566.00 | 566.00 | 566.00 | -5.82% | 272,000 |
| Dec 1, 2025 | 627.00 | 630.00 | 590.00 | 601.00 | 601.00 | -0.99% | 410,400 |